Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.62	23.77	23.62	23.70	1,488,696	+0.02(+0.10%)
Sep 29, 2004	23.74	23.74	23.56	23.67	806,709	-0.07(-0.28%)
Sep 28, 2004	23.57	23.84	23.57	23.74	1,411,165	+0.11(+0.45%)
Sep 27, 2004	23.45	23.70	23.41	23.63	832,257	+0.15(+0.65%)
Sep 24, 2004	23.42	23.52	23.32	23.48	1,177,331	+0.02(+0.07%)
Sep 23, 2004	23.70	23.74	23.46	23.46	1,001,334	-0.26(-1.12%)
Sep 22, 2004	23.76	23.86	23.68	23.73	1,096,962	-0.12(-0.52%)
Sep 21, 2004	23.93	23.93	23.75	23.85	734,856	+0.01(+0.05%)
Sep 20, 2004	23.90	23.96	23.78	23.84	760,226	-0.12(-0.49%)
Sep 17, 2004	23.86	23.98	23.84	23.96	1,224,169	+0.16(+0.66%)
Sep 16, 2004	23.62	23.84	23.57	23.80	913,336	+0.31(+1.32%)
Sep 15, 2004	23.45	23.50	23.35	23.49	933,384	+0.10(+0.43%)
Sep 14, 2004	23.54	23.55	23.31	23.39	1,361,488	-0.18(-0.76%)
Sep 13, 2004	23.63	23.63	23.45	23.57	1,452,325	-0.06(-0.26%)
Sep 10, 2004	23.57	23.66	23.35	23.63	2,441,241	+0.03(+0.14%)
Sep 09, 2004	23.73	23.84	23.57	23.60	1,992,911	-0.16(-0.66%)
Sep 08, 2004	24.08	24.08	23.68	23.76	1,285,555	-0.40(-1.66%)
Sep 07, 2004	24.15	24.18	24.07	24.16	1,119,316	+0.11(+0.47%)
Sep 03, 2004	24.01	24.09	23.93	24.05	966,561	+0.01(+0.05%)
Sep 02, 2004	23.90	24.05	23.87	24.03	1,197,379	+0.13(+0.54%)
Sep 01, 2004	23.73	23.90	23.72	23.90	1,373,198	+0.12(+0.50%)
Aug 31, 2004	23.35	23.79	23.35	23.79	1,370,892	+0.44(+1.88%)
Aug 30, 2004	23.28	23.43	23.22	23.35	811,499	+0.08(+0.36%)
Aug 27, 2004	23.19	23.31	23.18	23.26	637,277	+0.05(+0.22%)
Aug 26, 2004	23.24	23.28	23.17	23.21	965,142	+0.03(+0.12%)
Aug 25, 2004	23.10	23.19	23.04	23.18	944,916	+0.15(+0.66%)
Aug 24, 2004	23.08	23.09	22.98	23.03	821,080	+0.03(+0.15%)
Aug 23, 2004	23.04	23.13	22.99	23.00	738,582	-0.04(-0.17%)
Aug 20, 2004	23.02	23.10	22.97	23.04	1,143,977	-0.03(-0.12%)
Aug 19, 2004	23.30	23.30	23.03	23.06	1,180,524	-0.24(-1.04%)
Aug 18, 2004	23.08	23.37	23.05	23.31	1,393,246	+0.25(+1.10%)
Aug 17, 2004	23.05	23.14	23.01	23.05	673,470	-0.03(-0.12%)
Aug 16, 2004	23.13	23.15	22.97	23.08	843,257	+0.03(+0.12%)
Aug 13, 2004	23.11	23.13	22.96	23.05	672,405	-0.06(-0.24%)
Aug 12, 2004	23.19	23.31	23.07	23.11	1,232,685	-0.10(-0.41%)
Aug 11, 2004	22.94	23.21	22.93	23.21	1,099,978	+0.16(+0.71%)
Aug 10, 2004	22.92	23.07	22.84	23.04	1,719,336	+0.12(+0.52%)
Aug 09, 2004	23.21	23.22	22.77	22.92	2,660,172	-0.54(-2.28%)
Aug 06, 2004	23.14	23.64	23.14	23.46	2,527,643	+0.32(+1.39%)
Aug 05, 2004	23.47	23.49	23.12	23.14	1,001,689	-0.29(-1.23%)
Aug 04, 2004	23.26	23.44	23.14	23.43	1,613,419	+0.14(+0.61%)
Aug 03, 2004	23.21	23.36	23.10	23.28	1,264,974	+0.08(+0.34%)
Aug 02, 2004	23.09	23.26	23.00	23.21	1,382,778	+0.11(+0.49%)
Jul 30, 2004	22.91	23.09	22.88	23.09	1,338,957	+0.18(+0.79%)
Jul 29, 2004	22.68	22.91	22.58	22.91	1,783,383	+0.32(+1.42%)
Jul 28, 2004	22.30	22.60	22.29	22.59	1,616,080	+0.30(+1.34%)
Jul 27, 2004	22.38	22.45	22.22	22.29	1,930,816	-0.08(-0.38%)
Jul 26, 2004	22.57	22.68	22.32	22.38	1,187,444	-0.20(-0.87%)
Jul 23, 2004	22.47	22.61	22.33	22.57	1,961,509	+0.12(+0.55%)
Jul 22, 2004	22.55	22.60	22.41	22.45	1,818,689	-0.04(-0.18%)
Jul 21, 2004	22.70	22.73	22.37	22.49	1,438,664	-0.21(-0.94%)
Jul 20, 2004	22.77	22.86	22.62	22.70	1,526,663	-0.05(-0.20%)
Jul 19, 2004	22.57	22.78	22.52	22.75	1,937,912	+0.25(+1.13%)
Jul 16, 2004	22.60	22.68	22.49	22.50	1,382,956	-0.09(-0.40%)
Jul 15, 2004	22.59	22.70	22.55	22.59	1,309,860	+0.05(+0.20%)
Jul 14, 2004	22.21	22.55	22.21	22.54	1,386,682	+0.25(+1.11%)
Jul 13, 2004	22.26	22.30	22.20	22.29	815,935	-0.01(-0.03%)
Jul 12, 2004	22.25	22.31	22.15	22.30	894,530	+0.07(+0.30%)
Jul 09, 2004	22.26	22.33	22.11	22.23	1,261,603	+0.01(+0.03%)
Jul 08, 2004	22.17	22.35	22.11	22.22	1,610,403	+0.06(+0.25%)
Jul 07, 2004	22.16	22.22	22.08	22.17	1,008,786	+0.01(+0.03%)
Jul 06, 2004	22.32	22.35	22.15	22.16	1,715,610	-0.17(-0.78%)
Jul 02, 2004	22.24	22.47	22.18	22.34	970,109	+0.14(+0.61%)
Jul 01, 2004	22.33	22.47	22.05	22.20	1,723,417	-0.21(-0.93%)
Jun 30, 2004	22.49	22.51	22.08	22.41	1,410,278	+0.01(+0.02%)
Jun 29, 2004	22.68	22.68	22.25	22.41	1,207,137	-0.24(-1.07%)
Jun 28, 2004	22.76	22.84	22.55	22.65	1,190,460	-0.06(-0.25%)
Jun 25, 2004	22.71	22.79	22.58	22.70	1,809,818	-0.01(-0.05%)
Jun 24, 2004	22.74	22.83	22.68	22.71	1,142,912	-0.01(-0.05%)
Jun 23, 2004	22.46	22.74	22.39	22.73	2,589,029	+0.20(+0.88%)
Jun 22, 2004	22.41	22.59	22.41	22.53	2,598,786	+0.03(+0.15%)
Jun 21, 2004	22.28	22.56	22.19	22.50	1,779,125	+0.21(+0.96%)
Jun 18, 2004	22.06	22.30	21.89	22.28	2,695,655	+0.23(+1.05%)
Jun 17, 2004	21.99	22.09	21.85	22.05	918,659	+0.06(+0.26%)
Jun 16, 2004	22.04	22.14	21.95	21.99	1,049,946	+0.03(+0.15%)
Jun 15, 2004	22.04	22.06	21.86	21.96	1,811,238	+0.20(+0.91%)
Jun 14, 2004	21.90	21.93	21.76	21.76	1,918,219	-0.25(-1.15%)
Jun 10, 2004	21.98	22.02	21.85	22.02	861,353	+0.16(+0.75%)
Jun 09, 2004	22.04	22.12	21.80	21.85	1,212,637	-0.20(-0.89%)
Jun 08, 2004	22.18	22.18	21.88	22.05	1,698,579	-0.09(-0.41%)
Jun 07, 2004	22.09	22.21	22.09	22.14	1,477,164	+0.05(+0.20%)
Jun 04, 2004	21.93	22.17	21.90	22.09	1,911,300	+0.23(+1.06%)
Jun 03, 2004	22.14	22.15	21.85	21.86	1,905,623	-0.28(-1.25%)
Jun 02, 2004	22.11	22.17	22.02	22.14	1,230,378	+0.11(+0.51%)
Jun 01, 2004	22.22	22.24	22.00	22.03	1,967,009	-0.10(-0.46%)
May 28, 2004	21.93	22.13	21.86	22.13	2,460,047	+0.25(+1.16%)
May 27, 2004	21.91	22.14	21.81	21.88	2,609,609	+0.02(+0.08%)
May 26, 2004	21.67	21.89	21.48	21.86	2,206,697	+0.23(+1.07%)
May 25, 2004	21.47	21.69	21.39	21.63	1,948,203	+0.16(+0.74%)
May 24, 2004	21.34	21.53	21.28	21.47	1,820,818	+0.17(+0.79%)
May 21, 2004	21.31	21.34	21.19	21.30	1,853,817	+0.15(+0.69%)
May 20, 2004	21.06	21.25	21.03	21.15	2,087,474	+0.15(+0.72%)
May 19, 2004	21.35	21.41	21.00	21.00	2,335,856	-0.29(-1.35%)
May 18, 2004	21.29	21.34	21.20	21.29	2,877,152	+0.10(+0.45%)
May 17, 2004	21.46	21.46	21.02	21.19	2,875,555	-0.33(-1.52%)
May 14, 2004	21.31	21.58	21.29	21.52	3,901,906	+0.20(+0.95%)
May 13, 2004	21.30	21.38	21.22	21.32	3,131,389	-0.02(-0.08%)
May 12, 2004	21.33	21.55	21.14	21.33	16,887,502	+0.06(+0.29%)
May 11, 2004	21.39	21.71	20.98	21.27	7,966,324	-0.70(-3.21%)
May 10, 2004	22.09	22.21	21.84	21.98	3,328,320	-0.56(-2.48%)
May 07, 2004	23.37	23.37	22.51	22.53	4,605,714	-0.85(-3.64%)
May 06, 2004	23.11	23.44	23.03	23.39	1,388,101	+0.14(+0.58%)
May 05, 2004	23.22	23.36	23.17	23.25	1,590,710	+0.01(+0.02%)
May 04, 2004	23.19	23.38	23.08	23.24	1,369,117	+0.03(+0.12%)
May 03, 2004	23.17	23.24	22.94	23.22	1,637,547	-0.01(-0.05%)
Apr 30, 2004	23.28	23.38	23.05	23.23	2,070,797	-0.01(-0.05%)
Apr 29, 2004	23.52	23.64	23.12	23.24	1,656,708	-0.21(-0.89%)
Apr 28, 2004	23.62	23.67	23.44	23.45	1,263,023	-0.19(-0.81%)
Apr 27, 2004	23.73	23.75	23.53	23.64	1,439,197	+0.01(+0.02%)
Apr 26, 2004	23.76	23.85	23.55	23.63	2,358,033	-0.12(-0.50%)
Apr 23, 2004	23.83	23.83	23.52	23.75	2,205,810	-0.13(-0.54%)
Apr 22, 2004	23.53	24.07	23.36	23.88	3,384,029	+0.36(+1.51%)
Apr 21, 2004	23.53	23.64	23.34	23.53	1,538,727	+0.03(+0.12%)
Apr 20, 2004	23.64	23.84	23.50	23.50	1,200,040	-0.19(-0.81%)
Apr 19, 2004	23.76	23.79	23.62	23.69	928,771	-0.17(-0.71%)
Apr 16, 2004	23.78	23.88	23.71	23.86	1,696,804	+0.08(+0.33%)
Apr 15, 2004	23.74	23.84	23.66	23.78	2,122,248	+0.16(+0.69%)
Apr 14, 2004	23.70	23.83	23.47	23.62	2,635,334	-0.14(-0.59%)
Apr 13, 2004	24.07	24.07	23.48	23.76	3,106,728	-0.32(-1.31%)
Apr 12, 2004	24.37	24.51	24.02	24.07	2,536,513	-0.39(-1.59%)
Apr 08, 2004	24.42	24.52	24.27	24.46	1,247,055	+0.05(+0.21%)
Apr 07, 2004	24.70	24.79	24.41	24.41	2,276,954	-0.33(-1.32%)
Apr 06, 2004	24.82	24.91	24.71	24.74	960,174	-0.17(-0.68%)
Apr 05, 2004	24.73	24.91	24.63	24.91	1,070,349	+0.18(+0.73%)
Apr 02, 2004	24.89	24.89	24.65	24.73	1,766,351	-0.15(-0.61%)
Apr 01, 2004	24.91	24.94	24.85	24.88	1,586,807	+0.02(+0.09%)
Mar 31, 2004	24.91	24.96	24.79	24.86	1,323,167	-0.15(-0.61%)
Mar 30, 2004	24.79	25.01	24.66	25.01	1,132,445	+0.21(+0.86%)
Mar 29, 2004	24.86	24.86	24.64	24.79	1,193,831	+0.05(+0.18%)
Mar 26, 2004	24.79	24.97	24.71	24.75	798,016	-0.11(-0.45%)
Mar 25, 2004	24.83	24.89	24.74	24.86	821,612	+0.09(+0.36%)
Mar 24, 2004	24.82	24.97	24.71	24.77	949,706	-0.02(-0.07%)
Mar 23, 2004	24.63	24.87	24.58	24.79	1,415,068	+0.17(+0.69%)
Mar 22, 2004	24.86	24.94	24.57	24.62	1,473,970	-0.25(-1.00%)
Mar 19, 2004	25.00	25.16	24.87	24.87	950,061	-0.22(-0.88%)
Mar 18, 2004	25.20	25.22	24.89	25.09	1,418,794	-0.24(-0.96%)
Mar 17, 2004	25.04	25.33	25.01	25.33	1,290,167	+0.43(+1.74%)
Mar 16, 2004	24.89	25.01	24.80	24.90	1,437,245	+0.17(+0.71%)
Mar 15, 2004	24.72	24.79	24.57	24.72	1,040,543	+0.03(+0.14%)
Mar 12, 2004	24.55	24.69	24.47	24.69	1,160,122	+0.13(+0.53%)
Mar 11, 2004	24.92	25.14	24.56	24.56	1,812,302	-0.43(-1.71%)
Mar 10, 2004	25.17	25.31	24.93	24.99	1,874,398	-0.07(-0.29%)
Mar 09, 2004	25.16	25.16	24.92	25.06	1,783,383	-0.13(-0.51%)
Mar 08, 2004	25.31	25.37	25.17	25.19	1,108,848	-0.12(-0.47%)
Mar 05, 2004	25.23	25.36	25.16	25.31	1,791,367	+0.10(+0.40%)
Mar 04, 2004	25.12	25.29	25.07	25.21	1,229,136	+0.05(+0.18%)
Mar 03, 2004	25.16	25.24	24.92	25.16	1,517,614	+0.05(+0.20%)
Mar 02, 2004	25.11	25.34	24.94	25.11	1,753,577	+0.05(+0.18%)
Mar 01, 2004	24.90	25.16	24.81	25.07	1,323,521	+0.17(+0.68%)
Feb 27, 2004	24.20	24.92	24.20	24.90	2,673,833	+0.30(+1.24%)
Feb 26, 2004	24.55	24.64	24.42	24.59	1,183,363	+0.07(+0.28%)
Feb 25, 2004	24.60	24.68	24.52	24.52	1,270,474	-0.08(-0.32%)
Feb 24, 2004	24.55	24.60	24.29	24.60	1,492,244	+0.06(+0.23%)
Feb 23, 2004	24.56	24.67	24.40	24.55	981,996	-0.01(-0.05%)
Feb 20, 2004	24.88	24.88	24.48	24.56	1,277,926	-0.32(-1.29%)
Feb 19, 2004	24.80	24.91	24.77	24.88	2,431,128	+0.18(+0.73%)
Feb 18, 2004	24.55	24.70	24.48	24.70	1,897,816	+0.19(+0.78%)
Feb 17, 2004	24.45	24.51	24.34	24.51	1,051,543	+0.08(+0.32%)
Feb 13, 2004	24.54	24.59	24.33	24.43	1,334,166	-0.08(-0.32%)
Feb 12, 2004	24.49	24.57	24.40	24.51	1,372,488	-0.08(-0.34%)
Feb 11, 2004	24.35	24.59	24.18	24.59	2,261,874	+0.26(+1.09%)
Feb 10, 2004	24.22	24.35	24.18	24.33	2,151,876	+0.11(+0.47%)
Feb 09, 2004	23.95	24.67	23.93	24.21	2,093,329	-0.26(-1.08%)
Feb 06, 2004	24.60	24.68	24.46	24.48	1,956,719	-0.08(-0.32%)
Feb 05, 2004	24.94	24.97	24.54	24.56	2,314,744	-0.16(-0.64%)
Feb 04, 2004	25.05	25.05	24.66	24.72	2,893,651	-0.35(-1.39%)
Feb 03, 2004	24.85	25.08	24.77	25.07	1,794,915	+0.22(+0.88%)
Feb 02, 2004	24.71	24.87	24.67	24.85	2,312,615	+0.14(+0.57%)
Jan 30, 2004	24.69	24.72	24.51	24.70	1,815,496	+0.02(+0.09%)
Jan 29, 2004	24.46	24.77	24.24	24.68	2,790,218	+0.22(+0.90%)
Jan 28, 2004	23.93	24.53	23.87	24.46	4,549,828	+0.63(+2.65%)
Jan 27, 2004	24.04	24.04	23.79	23.83	2,544,142	-0.20(-0.84%)
Jan 26, 2004	24.38	24.38	23.94	24.03	1,798,996	-0.34(-1.41%)
Jan 23, 2004	24.41	24.42	24.10	24.38	2,531,368	-0.06(-0.25%)
Jan 22, 2004	24.46	24.86	24.33	24.44	1,488,518	-0.30(-1.21%)
Jan 21, 2004	24.33	24.74	24.17	24.74	1,407,439	+0.41(+1.67%)
Jan 20, 2004	24.12	24.33	24.07	24.33	722,259	+0.19(+0.77%)
Jan 16, 2004	24.15	24.25	24.10	24.15	902,691	-0.01(-0.02%)
Jan 15, 2004	24.32	24.34	24.08	24.15	1,053,317	-0.12(-0.49%)
Jan 14, 2004	24.25	24.34	24.21	24.27	801,742	+0.02(+0.09%)
Jan 13, 2004	24.12	24.32	24.12	24.25	1,527,195	+0.13(+0.54%)
Jan 12, 2004	24.11	24.19	23.97	24.12	1,610,935	-0.05(-0.21%)
Jan 09, 2004	24.14	24.23	24.01	24.17	1,433,164	+0.03(+0.12%)
Jan 08, 2004	24.18	24.32	24.03	24.14	1,631,870	-0.04(-0.16%)
Jan 07, 2004	24.06	24.17	24.01	24.18	1,889,301	+0.12(+0.52%)
Jan 06, 2004	23.98	24.07	23.85	24.06	1,576,162	-0.01(-0.05%)
Jan 05, 2004	24.23	24.28	23.84	24.07	3,021,391	-0.16(-0.65%)
Jan 02, 2004	24.27	24.34	24.16	24.23	2,031,765	-0.02(-0.07%)
Dec 31, 2003	24.37	24.42	24.24	24.24	1,140,606	-0.16(-0.65%)
Dec 30, 2003	24.47	24.50	24.39	24.40	1,450,551	-0.07(-0.28%)
Dec 29, 2003	24.15	24.51	24.17	24.47	1,613,242	+0.32(+1.31%)
Dec 26, 2003	24.23	24.23	24.11	24.15	281,204	+0.01(+0.05%)
Dec 24, 2003	24.23	24.25	24.11	24.14	523,021	-0.09(-0.37%)
Dec 23, 2003	24.12	24.23	24.06	24.23	1,419,326	+0.19(+0.80%)
Dec 22, 2003	23.81	24.04	23.69	24.04	1,508,034	+0.15(+0.64%)
Dec 19, 2003	23.84	23.93	23.73	23.89	1,552,210	+0.05(+0.19%)
Dec 18, 2003	23.50	23.84	23.50	23.84	1,415,600	+0.29(+1.24%)
Dec 17, 2003	23.42	23.55	23.27	23.55	1,402,472	+0.13(+0.55%)
Dec 16, 2003	23.42	23.42	23.20	23.42	1,525,776	+0.06(+0.24%)
Dec 15, 2003	23.51	23.53	23.30	23.36	1,733,707	+0.00(+0.00%)
Dec 12, 2003	23.25	23.36	23.14	23.36	1,885,043	+0.17(+0.73%)
Dec 11, 2003	23.08	23.21	23.05	23.19	1,522,405	+0.17(+0.73%)
Dec 10, 2003	23.07	23.15	23.02	23.02	917,417	+0.03(+0.15%)
Dec 09, 2003	23.23	23.25	22.99	22.99	1,213,879	-0.24(-1.02%)
Dec 08, 2003	23.14	23.32	23.13	23.23	744,969	+0.09(+0.39%)
Dec 05, 2003	23.01	23.28	23.01	23.14	976,141	+0.10(+0.42%)
Dec 04, 2003	22.89	23.05	22.87	23.04	732,017	+0.12(+0.54%)
Dec 03, 2003	22.91	23.07	22.86	22.92	865,434	+0.01(+0.02%)
Dec 02, 2003	22.94	22.94	22.82	22.91	846,983	-0.01(-0.05%)
Dec 01, 2003	22.58	22.94	22.58	22.92	1,358,472	+0.21(+0.92%)
Nov 28, 2003	22.59	22.72	22.59	22.71	463,942	+0.07(+0.30%)
Nov 26, 2003	22.54	22.65	22.52	22.65	872,176	+0.11(+0.50%)
Nov 25, 2003	22.37	22.59	22.27	22.53	1,194,895	+0.20(+0.88%)
Nov 24, 2003	22.35	22.41	22.26	22.34	1,292,651	+0.13(+0.58%)
Nov 21, 2003	22.15	22.33	22.12	22.21	1,260,716	+0.06(+0.28%)
Nov 20, 2003	22.09	22.39	22.03	22.15	1,655,112	-0.01(-0.03%)
Nov 19, 2003	22.08	22.21	21.99	22.15	1,462,261	+0.16(+0.74%)
Nov 18, 2003	22.15	22.24	21.88	21.99	1,816,560	-0.06(-0.26%)
Nov 17, 2003	22.07	22.29	21.99	22.04	1,934,719	-0.22(-0.99%)
Nov 14, 2003	22.35	22.43	22.26	22.26	1,300,280	-0.08(-0.38%)
Nov 13, 2003	22.30	22.42	22.28	22.35	1,568,888	-0.02(-0.10%)
Nov 12, 2003	22.42	22.44	22.30	22.37	1,718,272	-0.05(-0.23%)
Nov 11, 2003	22.53	22.53	22.41	22.42	1,296,909	-0.11(-0.48%)
Nov 10, 2003	22.88	22.88	22.49	22.53	2,355,727	-0.24(-1.06%)
Nov 07, 2003	22.97	22.99	22.77	22.77	1,920,348	-0.51(-2.20%)
Nov 06, 2003	23.22	23.28	23.12	23.28	4,238,818	+0.15(+0.66%)
Nov 05, 2003	23.12	23.13	23.01	23.13	961,416	+0.12(+0.54%)
Nov 04, 2003	23.12	23.16	22.98	23.01	1,104,590	-0.07(-0.32%)
Nov 03, 2003	22.81	23.15	22.91	23.08	991,026	+0.27(+1.19%)
Oct 31, 2003	23.05	23.10	22.81	22.81	1,053,317	-0.11(-0.47%)
Oct 30, 2003	22.85	23.00	22.80	22.92	591,326	+0.01(+0.05%)
Oct 29, 2003	22.91	23.06	22.88	22.91	747,985	-0.10(-0.42%)
Oct 28, 2003	22.91	23.01	22.84	23.00	944,739	+0.13(+0.57%)
Oct 27, 2003	22.99	23.18	22.84	22.87	963,013	-0.12(-0.51%)
Oct 24, 2003	22.71	23.01	22.71	22.99	951,658	+0.15(+0.67%)
Oct 23, 2003	22.77	22.92	22.72	22.84	1,016,592	+0.03(+0.15%)
Oct 22, 2003	22.82	22.97	22.77	22.81	1,032,382	-0.02(-0.10%)
Oct 21, 2003	22.81	22.92	22.69	22.83	985,544	+0.05(+0.22%)
Oct 20, 2003	22.91	22.92	22.66	22.78	1,439,729	-0.03(-0.15%)
Oct 17, 2003	22.78	22.87	22.66	22.81	2,034,427	+0.03(+0.12%)
Oct 16, 2003	22.79	22.89	22.57	22.78	1,502,179	-0.02(-0.07%)
Oct 15, 2003	22.91	22.91	22.65	22.80	2,241,294	-0.17(-0.74%)
Oct 14, 2003	22.97	22.97	22.83	22.97	1,268,345	+0.08(+0.37%)
Oct 13, 2003	22.95	23.02	22.89	22.88	978,093	-0.01(-0.05%)
Oct 10, 2003	22.96	23.02	22.75	22.90	839,709	-0.06(-0.27%)
Oct 09, 2003	23.08	23.14	22.79	22.96	1,573,146	-0.08(-0.34%)
Oct 08, 2003	23.10	23.10	22.91	23.04	925,046	-0.07(-0.29%)
Oct 07, 2003	23.08	23.24	22.90	23.10	1,916,623	-0.02(-0.07%)
Oct 06, 2003	23.22	23.22	23.09	23.12	796,951	-0.03(-0.15%)
Oct 03, 2003	23.24	23.34	23.13	23.15	1,926,203	-0.08(-0.34%)
Oct 02, 2003	23.24	23.28	23.12	23.23	1,166,509	-0.03(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.